ACME Holdings Berhad (KLSE:ACME)
Malaysia · Delayed Price · Currency is MYR 0.1150
+0.0050 (4.55%)
At close: Feb 26, 2026
ACME Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,053,300 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20,000 |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 38,600 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 108,800 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,300 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,600 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 24,300 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 200,100 |
| Feb 4, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 29,500 |
| Feb 3, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 444,700 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 286,100 |
| Jan 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 136,800 |
| Jan 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 50,100 |
| Jan 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 106,700 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15,100 |
| Jan 22, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 271,100 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 32,600 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 432,900 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 137,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 302,700 |
| Jan 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Jan 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 85,000 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 553,000 |
| Jan 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 78,700 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 150,000 |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 80,800 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 524,000 |
| Jan 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 207,000 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 10,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 502,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,314,600 |
| Dec 26, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 460,000 |
| Dec 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 537,500 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 30,000 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 126,700 |
| Dec 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 310,700 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,000 |
| Dec 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 101,800 |
| Dec 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 2,000 |
| Dec 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 293,800 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 112,000 |
| Dec 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,500 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 2,000 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 188,500 |
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,500 |